Gray Television (NY: GTN )

17.00 -0.58 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.20 12.30 11.93 12.05 1,461,056 -0.20(-1.63%)
May 30, 2017 12.55 12.65 12.10 12.25 896,699 -0.30(-2.39%)
May 26, 2017 12.35 12.60 12.15 12.55 672,884 +0.25(+2.03%)
May 25, 2017 12.60 12.75 12.20 12.30 1,045,950 -0.20(-1.60%)
May 24, 2017 12.45 12.70 12.43 12.50 652,043 +0.05(+0.40%)
May 23, 2017 12.65 12.80 12.40 12.45 621,804 -0.15(-1.19%)
May 22, 2017 12.60 12.70 12.45 12.60 524,163 +0.00(+0.00%)
May 19, 2017 12.20 12.60 12.10 12.60 1,081,990 +0.35(+2.86%)
May 18, 2017 12.05 12.55 11.90 12.25 907,488 +0.20(+1.66%)
May 17, 2017 11.95 12.25 11.70 12.05 1,142,079 -0.15(-1.23%)
May 16, 2017 12.65 12.95 11.95 12.20 1,305,623 -0.45(-3.56%)
May 15, 2017 12.70 12.93 12.62 12.65 681,916 -0.05(-0.39%)
May 12, 2017 13.00 13.25 12.65 12.70 792,845 -0.40(-3.05%)
May 11, 2017 12.75 13.15 12.51 13.10 979,419 +0.30(+2.34%)
May 10, 2017 12.90 13.07 12.60 12.80 983,978 -0.15(-1.16%)
May 09, 2017 13.05 13.20 12.85 12.95 1,058,390 -0.10(-0.77%)
May 08, 2017 13.05 13.25 12.80 13.05 1,613,517 -0.05(-0.38%)
May 05, 2017 12.85 13.25 12.65 13.10 1,165,396 +0.20(+1.55%)
May 04, 2017 14.15 14.50 12.70 12.90 1,626,057 -0.55(-4.09%)
May 03, 2017 13.75 13.80 13.00 13.45 1,506,423 -0.30(-2.18%)
May 02, 2017 14.45 14.55 13.70 13.75 1,190,229 -0.70(-4.84%)
May 01, 2017 14.65 14.95 14.22 14.45 1,203,450 -0.20(-1.37%)
Apr 28, 2017 15.30 15.30 14.50 14.65 1,002,257 -0.65(-4.25%)
Apr 27, 2017 15.05 15.45 14.80 15.30 1,031,124 +0.25(+1.66%)
Apr 26, 2017 14.65 15.35 14.60 15.05 783,052 +0.40(+2.73%)
Apr 25, 2017 14.55 14.85 14.55 14.65 423,233 +0.20(+1.38%)
Apr 24, 2017 15.00 15.05 14.40 14.45 667,058 -0.20(-1.37%)
Apr 21, 2017 15.15 15.25 14.68 14.65 833,451 -0.50(-3.30%)
Apr 20, 2017 15.00 15.25 14.93 15.15 1,105,929 +0.20(+1.34%)
Apr 19, 2017 14.80 15.10 14.70 14.95 800,624 +0.25(+1.70%)
Apr 18, 2017 14.45 14.80 14.20 14.70 1,105,386 +0.15(+1.03%)
Apr 17, 2017 14.50 14.60 14.30 14.55 624,863 +0.05(+0.34%)
Apr 13, 2017 14.45 14.60 14.28 14.50 681,832 +0.00(+0.00%)
Apr 12, 2017 14.45 14.70 14.35 14.50 469,560 +0.00(+0.00%)
Apr 11, 2017 14.45 14.68 14.30 14.50 494,208 +0.00(+0.00%)
Apr 10, 2017 14.45 14.72 14.25 14.50 1,064,575 +0.10(+0.69%)
Apr 07, 2017 14.40 14.70 14.30 14.40 454,281 -0.10(-0.69%)
Apr 06, 2017 14.25 14.57 14.15 14.50 629,139 +0.25(+1.75%)
Apr 05, 2017 14.45 14.55 14.15 14.25 593,269 -0.05(-0.35%)
Apr 04, 2017 14.10 14.50 14.00 14.30 596,106 +0.10(+0.70%)
Apr 03, 2017 14.55 14.57 14.12 14.20 378,090 -0.30(-2.07%)
Mar 31, 2017 14.40 14.75 14.30 14.50 1,316,927 +0.05(+0.35%)
Mar 30, 2017 13.80 14.50 13.80 14.45 826,324 +0.65(+4.71%)
Mar 29, 2017 13.90 14.00 13.75 13.80 325,238 -0.15(-1.08%)
Mar 28, 2017 14.00 14.20 13.88 13.95 593,304 -0.05(-0.36%)
Mar 27, 2017 13.80 14.15 13.60 14.00 499,782 +0.00(+0.00%)
Mar 24, 2017 13.85 14.35 13.85 14.00 651,155 +0.20(+1.45%)
Mar 23, 2017 13.50 14.25 13.50 13.80 708,152 +0.20(+1.47%)
Mar 22, 2017 13.20 13.90 13.10 13.60 1,094,309 +0.35(+2.64%)
Mar 21, 2017 13.85 14.00 13.20 13.25 1,233,945 -0.55(-3.99%)
Mar 20, 2017 13.65 14.00 13.35 13.80 1,024,757 +0.15(+1.10%)
Mar 17, 2017 13.75 13.82 13.35 13.65 1,455,231 -0.15(-1.09%)
Mar 16, 2017 14.20 14.30 13.75 13.80 1,054,525 -0.35(-2.47%)
Mar 15, 2017 14.40 14.50 14.00 14.15 754,318 -0.05(-0.35%)
Mar 14, 2017 14.30 14.40 14.00 14.20 822,244 -0.15(-1.05%)
Mar 13, 2017 14.20 14.80 14.10 14.35 947,677 +0.25(+1.77%)
Mar 10, 2017 14.45 14.65 13.90 14.10 1,785,209 -0.35(-2.42%)
Mar 09, 2017 14.65 14.85 14.32 14.45 1,812,120 -0.25(-1.70%)
Mar 08, 2017 15.00 15.05 14.60 14.70 721,173 -0.20(-1.34%)
Mar 07, 2017 14.95 15.10 14.55 14.90 1,348,739 +0.00(+0.00%)
Mar 06, 2017 14.35 15.05 14.20 14.90 1,737,540 +0.45(+3.11%)
Mar 03, 2017 14.05 14.50 13.70 14.45 1,052,690 +0.45(+3.21%)
Mar 02, 2017 14.50 14.50 13.80 14.00 1,113,181 -0.45(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.